Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:110.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00110000 | 2024-10-14 2:31PM EDT | 2024-10-18 | 79.00 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 0.00% |
| CVNA241025C00110000 | 2024-10-11 10:29AM EDT | 2024-10-25 | 83.06 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CVNA241101C00110000 | 2024-10-11 9:43AM EDT | 2024-11-01 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CVNA241115C00110000 | 2024-10-03 1:11PM EDT | 2024-11-15 | 67.35 | 0.00 | 0.00 | 0.00 | - | 8 | 469 | 0.00% |
| CVNA241220C00110000 | 2024-10-10 11:50AM EDT | 2024-12-20 | 81.87 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CVNA250117C00110000 | 2024-10-09 12:38PM EDT | 2025-01-17 | 85.21 | 0.00 | 0.00 | 0.00 | - | 125 | 577 | 0.00% |
| CVNA250221C00110000 | 2024-09-09 2:52PM EDT | 2025-02-21 | 40.90 | 85.70 | 87.90 | 0.00 | - | 22 | 133 | 77.14% |
| CVNA250321C00110000 | 2024-10-04 2:59PM EDT | 2025-03-21 | 77.68 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| CVNA250620C00110000 | 2024-10-10 2:11PM EDT | 2025-06-20 | 92.79 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CVNA250919C00110000 | 2024-10-04 1:02PM EDT | 2025-09-19 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA260116C00110000 | 2024-10-09 10:58AM EDT | 2026-01-16 | 101.58 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| CVNA261218C00110000 | 2024-10-08 10:37AM EDT | 2026-12-18 | 111.67 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CVNA270115C00110000 | 2024-09-23 10:32AM EDT | 2027-01-15 | 99.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00110000 | 2024-10-14 3:32PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 4,173 | 50.00% |
| CVNA241025P00110000 | 2024-10-11 9:40AM EDT | 2024-10-25 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 1,157 | 50.00% |
| CVNA241101P00110000 | 2024-10-02 11:19AM EDT | 2024-11-01 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 50.00% |
| CVNA241108P00110000 | 2024-10-02 1:18PM EDT | 2024-11-08 | 1.26 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| CVNA241115P00110000 | 2024-10-14 3:47PM EDT | 2024-11-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 14 | 3,063 | 50.00% |
| CVNA241122P00110000 | 2024-10-09 11:06AM EDT | 2024-11-22 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA241220P00110000 | 2024-10-10 2:38PM EDT | 2024-12-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| CVNA250117P00110000 | 2024-10-14 3:44PM EDT | 2025-01-17 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6 | 561 | 25.00% |
| CVNA250221P00110000 | 2024-10-10 11:35AM EDT | 2025-02-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 25.00% |
| CVNA250321P00110000 | 2024-10-11 9:42AM EDT | 2025-03-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 100 | 775 | 12.50% |
| CVNA250516P00110000 | 2024-09-26 3:13PM EDT | 2025-05-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 12.50% |
| CVNA250620P00110000 | 2024-10-14 3:59PM EDT | 2025-06-20 | 8.81 | 0.00 | 0.00 | 0.00 | - | 3 | 404 | 12.50% |
| CVNA250919P00110000 | 2024-10-07 10:52AM EDT | 2025-09-19 | 13.83 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| CVNA260116P00110000 | 2024-10-10 1:34PM EDT | 2026-01-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| CVNA261218P00110000 | 2024-09-30 1:07PM EDT | 2026-12-18 | 29.29 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| CVNA270115P00110000 | 2024-10-10 3:15PM EDT | 2027-01-15 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
© 2024 Yahoo. All rights reserved.